|
Closing price on 10/1/2008
|
|
| Open |
23.10 |
| High |
24.60 |
| Low |
22.60 |
| Volume |
21,710 |
| Split-adjusted Price |
2.03 |
|
|
VNS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2008
|
+0.30 / +1.28%
|
23.10
|
24.60
|
22.60
|
23.80
|
23.80
|
2.03
|
21,710
|
|
|
9/30/2008
|
-1.20 / -4.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.01
|
3,400
|
|
|
9/29/2008
|
-1.30 / -5.00%
|
25.50
|
25.50
|
24.70
|
24.70
|
24.70
|
2.11
|
36,560
|
|
|
9/26/2008
|
+0.50 / +1.96%
|
26.70
|
26.70
|
26.00
|
26.00
|
26.00
|
2.22
|
36,110
|
|
|
9/25/2008
|
+0.30 / +1.19%
|
24.50
|
25.50
|
24.50
|
25.50
|
25.50
|
2.18
|
50,240
|
|
|
9/24/2008
|
-1.20 / -4.55%
|
26.40
|
26.40
|
25.20
|
25.20
|
25.20
|
2.15
|
36,300
|
|
|
9/23/2008
|
-1.30 / -4.69%
|
26.40
|
27.70
|
26.40
|
26.40
|
26.40
|
2.25
|
91,100
|
|
|
9/22/2008
|
+1.30 / +4.92%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
2.37
|
33,740
|
|
|
9/19/2008
|
+1.20 / +4.76%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
2.25
|
47,390
|
|
|
9/18/2008
|
-1.30 / -4.91%
|
25.90
|
25.90
|
25.20
|
25.20
|
25.20
|
2.15
|
96,820
|
|
|
9/17/2008
|
-0.20 / -0.75%
|
26.60
|
26.80
|
25.70
|
26.50
|
26.50
|
2.26
|
97,410
|
|
|
9/16/2008
|
-1.20 / -4.30%
|
27.20
|
27.90
|
26.60
|
26.70
|
26.70
|
2.28
|
253,500
|
|
|
9/15/2008
|
-0.90 / -3.13%
|
27.40
|
30.20
|
27.40
|
27.90
|
27.90
|
2.38
|
101,410
|
|
|
9/12/2008
|
-1.50 / -4.95%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
2.46
|
21,190
|
|
|
9/11/2008
|
-1.50 / -4.72%
|
31.50
|
31.50
|
30.30
|
30.30
|
30.30
|
2.59
|
51,350
|
|
|
9/10/2008
|
-0.10 / -0.31%
|
33.40
|
33.40
|
31.00
|
31.80
|
31.80
|
2.72
|
85,850
|
|
|
9/9/2008
|
+1.50 / +4.93%
|
31.90
|
31.90
|
30.50
|
31.90
|
31.90
|
2.72
|
121,270
|
|
|
9/8/2008
|
+1.40 / +4.83%
|
29.90
|
30.40
|
29.00
|
30.40
|
30.40
|
2.60
|
95,240
|
|
|
9/5/2008
|
-1.00 / -3.33%
|
29.00
|
30.00
|
28.80
|
29.00
|
29.00
|
2.48
|
129,570
|
|
|
9/4/2008
|
-0.90 / -2.91%
|
29.50
|
30.60
|
29.50
|
30.00
|
30.00
|
2.56
|
129,190
|
|
|
9/3/2008
|
-1.60 / -4.92%
|
32.10
|
33.90
|
30.90
|
30.90
|
30.90
|
2.64
|
152,920
|
|
|
8/29/2008
|
-1.70 / -4.97%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
2.77
|
2,080
|
|
|
8/28/2008
|
-1.80 / -5.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
2.92
|
22,770
|
|
|
8/27/2008
|
+1.30 / +3.75%
|
36.40
|
36.40
|
34.50
|
36.00
|
36.00
|
3.07
|
144,270
|
|
|
8/26/2008
|
+1.60 / +4.83%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
2.96
|
64,420
|
|
|
8/25/2008
|
+1.50 / +4.75%
|
33.10
|
33.10
|
31.40
|
33.10
|
33.10
|
2.83
|
150,850
|
|
|
8/22/2008
|
+1.40 / +4.64%
|
28.70
|
31.70
|
28.70
|
31.60
|
31.60
|
2.70
|
280,120
|
|
|
8/21/2008
|
-1.50 / -4.73%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
2.58
|
35,130
|
|
|
8/20/2008
|
-1.60 / -4.80%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
2.71
|
32,610
|
|
|
8/19/2008
|
-1.70 / -4.86%
|
33.40
|
33.40
|
33.30
|
33.30
|
33.30
|
2.84
|
29,310
|
|
|